Options Chain for GE AEROSPACE COM NEW (GE) - $305.27 as of 11/7/2025 12:38:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 175.00 | 127.50 | 130.30 | 128.90 | % | 0.74 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 180.00 | 122.45 | 125.35 | 123.90 | % | 0.69 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 185.00 | 117.45 | 120.40 | 118.93 | % | 0.64 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | 112.45 | 115.40 | 113.93 | % | 0.60 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 195.00 | 107.55 | 110.45 | 109.00 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 215.00 | 87.70 | 91.35 | 89.53 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 220.00 | 82.85 | 86.40 | 84.63 | % | 0.38 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 225.00 | 77.90 | 80.80 | 79.35 | % | 0.35 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 230.00 | 72.95 | 75.90 | 74.43 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 235.00 | 68.10 | 71.85 | 69.98 | % | 0.30 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 240.00 | 63.30 | 66.85 | 65.08 | % | 0.27 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 245.00 | 58.55 | 62.10 | 60.33 | % | 0.25 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 250.00 | 53.80 | 57.35 | 55.58 | % | 0.22 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 255.00 | 49.15 | 52.60 | 50.88 | % | 0.20 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 260.00 | 44.65 | 48.05 | 46.35 | % | 0.18 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 265.00 | 40.15 | 43.05 | 41.60 | % | 0.16 | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.09 | 11/7/2025 11:59:04 AM EST | |||
| 270.00 | 36.50 | 38.95 | 37.73 | % | 0.14 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.10 | 11/7/2025 11:59:04 AM EST | |||
| 275.00 | 31.65 | 34.70 | 33.18 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 280.00 | 27.70 | 30.75 | 29.23 | % | 0.10 | 0 | 0 | 0.35 | 0.75 | 0.01 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 285.00 | 24.00 | 26.85 | 25.43 | % | 0.09 | 0 | 0 | 0.33 | 0.70 | 0.01 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 290.00 | 20.40 | 23.20 | 21.80 | % | 0.08 | 0 | 0 | 0.32 | 0.65 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 295.00 | 17.10 | 20.15 | 18.63 | % | 0.06 | 0 | 0 | 0.31 | 0.59 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 300.00 | 14.20 | 16.80 | 15.50 | % | 0.05 | 0 | 0 | 0.31 | 0.54 | 0.01 | -0.15 | 11/7/2025 11:59:04 AM EST | |||
| 305.00 | 11.45 | 14.25 | 12.85 | 11.45 | -3.70 | -24.43% | 0.04 | 4 | 4 | 0.31 | 0.48 | 0.01 | -0.14 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 310.00 | 9.05 | 11.50 | 10.28 | % | 0.03 | 0 | 0 | 0.30 | 0.42 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 315.00 | 6.95 | 9.65 | 8.30 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.36 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 320.00 | 5.10 | 7.55 | 6.33 | 6.89 | % | 0.02 | 11 | 0 | 0.29 | 0.30 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 325.00 | 3.60 | 6.35 | 4.98 | % | 0.02 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 330.00 | 2.35 | 5.35 | 3.85 | 3.30 | % | 0.01 | 2 | 0 | 0.29 | 0.21 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 335.00 | 1.34 | 4.60 | 2.97 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.01 | -0.08 | 11/7/2025 11:59:04 AM EST | |||
| 340.00 | 0.56 | 4.05 | 2.31 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.01 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 345.00 | 0.88 | 2.34 | 1.61 | 1.60 | -0.85 | -34.70% | 0.00 | 13 | 11 | 0.28 | 0.10 | 0.01 | -0.06 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 350.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 360.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 365.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 370.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 375.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 380.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 385.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 185.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | ||||||
| 215.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 220.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 225.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 230.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 235.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 240.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 245.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 250.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 255.00 | 0.01 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 260.00 | 0.27 | 3.65 | 1.96 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 265.00 | 0.88 | 4.40 | 2.64 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.01 | -0.09 | 11/7/2025 11:59:04 AM EST | |||
| 270.00 | 1.72 | 5.00 | 3.36 | 4.15 | % | 0.01 | 2 | 0 | 0.32 | -0.17 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 275.00 | 2.72 | 5.85 | 4.29 | % | 0.02 | 0 | 0 | 0.32 | -0.21 | 0.01 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 280.00 | 3.90 | 6.80 | 5.35 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 285.00 | 5.40 | 8.00 | 6.70 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.01 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 290.00 | 6.55 | 9.45 | 8.00 | 7.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.35 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 295.00 | 8.55 | 11.15 | 9.85 | 8.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.41 | 0.01 | -0.14 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 300.00 | 10.80 | 13.20 | 12.00 | % | 0.04 | 0 | 0 | 0.30 | -0.46 | 0.01 | -0.15 | 11/7/2025 11:59:04 AM EST | |||
| 305.00 | 13.20 | 15.50 | 14.35 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 310.00 | 15.60 | 18.15 | 16.88 | % | 0.05 | 0 | 0 | 0.29 | -0.58 | 0.01 | -0.14 | 11/7/2025 11:59:04 AM EST | |||
| 315.00 | 18.40 | 20.65 | 19.53 | % | 0.06 | 0 | 0 | 0.29 | -0.64 | 0.01 | -0.13 | 11/7/2025 11:59:04 AM EST | |||
| 320.00 | 21.65 | 24.25 | 22.95 | % | 0.07 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.12 | 11/7/2025 11:59:04 AM EST | |||
| 325.00 | 25.15 | 27.75 | 26.45 | % | 0.08 | 0 | 0 | 0.28 | -0.75 | 0.01 | -0.11 | 11/7/2025 11:59:04 AM EST | |||
| 330.00 | 29.25 | 31.60 | 30.43 | % | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.01 | -0.10 | 11/7/2025 11:59:04 AM EST | |||
| 335.00 | 32.60 | 35.70 | 34.15 | % | 0.10 | 0 | 0 | 0.34 | -0.83 | 0.01 | -0.08 | 11/7/2025 11:59:04 AM EST | |||
| 340.00 | 36.95 | 40.00 | 38.48 | % | 0.11 | 0 | 0 | 0.34 | -0.87 | 0.01 | -0.07 | 11/7/2025 11:59:04 AM EST | |||
| 345.00 | 41.55 | 44.55 | 43.05 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.06 | 11/7/2025 11:59:04 AM EST | |||
| 350.00 | 46.20 | 49.10 | 47.65 | % | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 355.00 | 50.45 | 53.90 | 52.18 | % | 0.15 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 360.00 | 55.35 | 58.70 | 57.03 | % | 0.16 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 365.00 | 60.15 | 63.65 | 61.90 | % | 0.17 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 370.00 | 65.05 | 68.65 | 66.85 | % | 0.18 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 375.00 | 70.10 | 73.60 | 71.85 | % | 0.19 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 380.00 | 75.10 | 78.65 | 76.88 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 385.00 | 80.75 | 83.55 | 82.15 | % | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:04 AM EST |